Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	16.00	16.05	15.97	16.04	391,749	+0.07(+0.42%)
May 27, 2021	15.94	15.99	15.94	15.97	273,709	+0.01(+0.05%)
May 26, 2021	15.99	15.99	15.94	15.96	303,511	+0.00(+0.00%)
May 25, 2021	16.01	16.01	15.96	15.96	243,655	-0.03(-0.16%)
May 24, 2021	15.98	16.05	15.96	15.99	262,921	+0.05(+0.29%)
May 21, 2021	15.94	15.97	15.91	15.94	265,186	+0.00(+0.00%)
May 20, 2021	15.86	15.94	15.85	15.94	424,810	+0.11(+0.69%)
May 19, 2021	15.81	15.85	15.77	15.83	467,085	+0.01(+0.05%)
May 18, 2021	15.86	15.86	15.81	15.82	264,258	-0.02(-0.11%)
May 17, 2021	15.82	15.84	15.78	15.84	353,823	+0.03(+0.16%)
May 14, 2021	15.75	15.83	15.75	15.81	302,009	+0.08(+0.53%)
May 13, 2021	15.72	15.81	15.72	15.73	365,140	+0.01(+0.05%)
May 12, 2021	15.79	15.83	15.69	15.72	633,704	-0.12(-0.74%)
May 11, 2021	15.86	15.89	15.80	15.84	709,932	-0.08(-0.53%)
May 10, 2021	15.98	15.98	15.91	15.92	356,680	-0.06(-0.37%)
May 07, 2021	15.97	15.99	15.94	15.98	1,023,819	+0.05(+0.32%)
May 06, 2021	15.93	15.94	15.87	15.93	520,784	+0.00(+0.00%)
May 05, 2021	15.97	15.98	15.91	15.93	444,213	-0.03(-0.21%)
May 04, 2021	15.97	15.98	15.94	15.97	325,941	+0.01(+0.05%)
May 03, 2021	15.96	15.97	15.91	15.96	421,491	+0.03(+0.16%)
Apr 30, 2021	15.97	15.98	15.91	15.93	608,326	-0.01(-0.05%)
Apr 29, 2021	16.02	16.02	15.92	15.94	396,338	-0.05(-0.32%)
Apr 28, 2021	16.01	16.01	15.96	15.99	326,371	+0.03(+0.16%)
Apr 27, 2021	16.01	16.05	15.97	15.97	412,923	-0.04(-0.26%)
Apr 26, 2021	15.98	16.03	15.98	16.01	521,672	+0.03(+0.16%)
Apr 23, 2021	15.92	16.01	15.92	15.98	409,672	+0.04(+0.26%)
Apr 22, 2021	15.97	15.98	15.94	15.94	340,697	-0.04(-0.26%)
Apr 21, 2021	15.90	15.98	15.90	15.98	306,909	+0.06(+0.37%)
Apr 20, 2021	15.95	15.95	15.89	15.92	404,308	-0.03(-0.16%)
Apr 19, 2021	15.98	16.00	15.92	15.95	279,525	-0.00(-0.02%)
Apr 16, 2021	15.99	15.99	15.94	15.95	377,779	-0.01(-0.05%)
Apr 15, 2021	15.93	15.98	15.92	15.96	269,433	+0.05(+0.32%)
Apr 14, 2021	15.95	15.95	15.91	15.91	364,385	-0.03(-0.16%)
Apr 13, 2021	15.93	15.96	15.90	15.93	454,830	+0.00(+0.00%)
Apr 12, 2021	15.98	15.98	15.92	15.93	463,021	-0.02(-0.10%)
Apr 09, 2021	15.93	15.99	15.93	15.95	263,788	-0.03(-0.16%)
Apr 08, 2021	15.98	15.98	15.95	15.98	271,214	-0.01(-0.05%)
Apr 07, 2021	15.96	15.99	15.94	15.99	433,796	+0.03(+0.16%)
Apr 06, 2021	15.92	15.98	15.91	15.96	524,537	+0.05(+0.32%)
Apr 05, 2021	15.88	15.92	15.86	15.91	319,637	+0.05(+0.32%)
Apr 01, 2021	15.86	15.88	15.83	15.86	969,692	+0.04(+0.26%)
Mar 31, 2021	15.75	15.82	15.75	15.82	349,957	+0.08(+0.48%)
Mar 30, 2021	15.68	15.77	15.68	15.74	478,471	+0.03(+0.21%)
Mar 29, 2021	15.79	15.79	15.69	15.71	382,601	-0.08(-0.48%)
Mar 26, 2021	15.78	15.79	15.76	15.78	330,273	+0.01(+0.05%)
Mar 25, 2021	15.78	15.80	15.75	15.78	504,340	-0.01(-0.05%)
Mar 24, 2021	15.71	15.81	15.71	15.78	387,266	+0.08(+0.48%)
Mar 23, 2021	15.72	15.74	15.70	15.71	304,820	+0.02(+0.11%)
Mar 22, 2021	15.69	15.72	15.67	15.69	286,762	+0.04(+0.24%)
Mar 19, 2021	15.58	15.66	15.53	15.65	2,139,449	+0.10(+0.64%)
Mar 18, 2021	15.68	15.70	15.54	15.55	593,446	-0.16(-1.01%)
Mar 17, 2021	15.69	15.75	15.68	15.71	444,961	-0.02(-0.11%)
Mar 16, 2021	15.72	15.77	15.70	15.73	432,821	+0.02(+0.11%)
Mar 15, 2021	15.60	15.72	15.60	15.71	287,114	+0.08(+0.48%)
Mar 12, 2021	15.64	15.65	15.56	15.64	571,861	-0.04(-0.27%)
Mar 11, 2021	15.59	15.69	15.59	15.68	329,579	+0.07(+0.43%)
Mar 10, 2021	15.58	15.61	15.55	15.61	281,469	+0.04(+0.27%)
Mar 09, 2021	15.53	15.59	15.53	15.57	322,004	+0.06(+0.38%)
Mar 08, 2021	15.51	15.54	15.48	15.51	324,608	-0.03(-0.16%)
Mar 05, 2021	15.43	15.54	15.40	15.54	595,949	+0.11(+0.70%)
Mar 04, 2021	15.45	15.55	15.40	15.43	676,549	-0.04(-0.27%)
Mar 03, 2021	15.42	15.49	15.37	15.47	660,318	+0.03(+0.22%)
Mar 02, 2021	15.36	15.46	15.36	15.44	629,643	+0.05(+0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.